Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ALOKW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 29 2024 | 5.31 | 0.09 | 1.72% | 5.22 | 5.50 | 5.12 | 1,699 |
| Nov 28 2024 | 5.22 | 0.22 | 4.40% | 5.27 | 5.28 | 5.00 | 2,000 |
| Nov 27 2024 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 5.00 | 0.00 |
| Nov 26 2024 | 5.00 | -0.11 | -2.15% | 5.13 | 5.13 | 4.98 | 7,049 |
| Nov 25 2024 | 5.11 | -0.06 | -1.16% | 5.24 | 5.39 | 5.11 | 1,898 |
| Nov 22 2024 | 5.17 | 0.01 | 0.19% | 5.16 | 5.20 | 5.12 | 3,137 |
| Nov 21 2024 | 5.16 | 0.02 | 0.39% | 5.16 | 5.20 | 5.12 | 1,107 |
| Nov 20 2024 | 5.14 | -0.06 | -1.15% | 5.20 | 5.20 | 5.12 | 2,174 |
| Nov 19 2024 | 5.20 | 0.00 | 0.00% | 5.24 | 5.34 | 5.16 | 3,353 |
| Nov 18 2024 | 5.20 | 0.32 | 6.56% | 4.88 | 5.20 | 4.85 | 10,627 |
| Nov 15 2024 | 4.88 | -0.11 | -2.20% | 5.00 | 5.00 | 4.79 | 7,659 |
| Nov 14 2024 | 4.99 | 0.14 | 2.89% | 4.85 | 5.00 | 4.825 | 4,240 |
| Nov 13 2024 | 4.85 | 0.20 | 4.30% | 4.70 | 4.85 | 4.555 | 6,419 |
| Nov 12 2024 | 4.65 | 0.10 | 2.20% | 4.70 | 4.90 | 4.55 | 28,582 |
| Nov 11 2024 | 4.55 | -0.25 | -5.11% | 4.98 | 4.98 | 4.40 | 6,870 |
| Nov 08 2024 | 4.795 | -0.47 | -8.84% | 5.22 | 5.29 | 4.71 | 22,762 |
| Nov 07 2024 | 5.26 | -0.20 | -3.66% | 5.48 | 5.48 | 5.26 | 4,913 |
| Nov 06 2024 | 5.46 | -0.14 | -2.50% | 5.64 | 5.69 | 5.20 | 4,608 |
| Nov 05 2024 | 5.60 | -0.04 | -0.71% | 5.64 | 5.64 | 5.56 | 3,334 |
| Nov 04 2024 | 5.64 | 0.02 | 0.36% | 5.62 | 5.64 | 5.59 | 4,396 |
| Nov 01 2024 | 5.62 | 0.04 | 0.72% | 5.64 | 5.64 | 5.57 | 5,330 |
| Oct 31 2024 | 5.58 | -0.22 | -3.79% | 5.85 | 5.85 | 5.58 | 7,250 |
| Oct 30 2024 | 5.80 | -0.20 | -3.33% | 6.00 | 6.00 | 5.75 | 4,665 |
| Oct 29 2024 | 6.00 | 0.15 | 2.56% | 5.85 | 6.05 | 5.85 | 8,149 |
| Oct 28 2024 | 5.85 | -0.15 | -2.50% | 6.00 | 6.25 | 5.61 | 10,127 |
| Oct 25 2024 | 6.00 | 0.10 | 1.69% | 5.92 | 6.00 | 5.86 | 4,555 |
| Oct 24 2024 | 5.90 | 0.13 | 2.25% | 5.80 | 6.00 | 5.80 | 7,938 |
| Oct 23 2024 | 5.77 | -0.21 | -3.51% | 5.90 | 6.00 | 5.68 | 8,472 |
| Oct 22 2024 | 5.98 | -0.51 | -7.86% | 6.09 | 6.09 | 5.53 | 24,119 |
| Oct 21 2024 | 6.49 | 0.00 | 0.00% | 6.49 | 6.49 | 6.49 | 0.00 |
| Oct 18 2024 | 6.49 | -0.31 | -4.56% | 6.80 | 6.80 | 6.30 | 18,845 |
| Oct 17 2024 | 6.80 | -1.20 | -15.00% | 7.50 | 7.60 | 6.75 | 42,183 |
| Oct 16 2024 | 8.00 | -0.05 | -0.62% | 8.20 | 8.20 | 7.90 | 6,569 |
| Oct 15 2024 | 8.05 | -0.55 | -6.40% | 8.52 | 8.84 | 7.80 | 5,686 |
| Oct 14 2024 | 8.60 | 0.40 | 4.88% | 8.79 | 8.89 | 8.40 | 9,287 |
| Oct 11 2024 | 8.20 | 1.20 | 17.14% | 6.90 | 8.77 | 6.50 | 15,145 |
| Oct 10 2024 | 7.00 | -0.96 | -12.06% | 7.94 | 7.94 | 6.88 | 28,122 |
| Oct 09 2024 | 7.96 | -0.52 | -6.13% | 8.28 | 8.50 | 7.61 | 13,147 |
| Oct 08 2024 | 8.48 | -1.02 | -10.74% | 9.50 | 9.50 | 8.48 | 7,777 |
| Oct 07 2024 | 9.50 | -0.98 | -9.35% | 10.14 | 10.28 | 9.14 | 13,037 |
| Oct 04 2024 | 10.48 | -0.52 | -4.73% | 10.90 | 10.90 | 10.20 | 5,557 |
| Oct 03 2024 | 11.00 | -0.46 | -4.01% | 11.48 | 11.60 | 10.96 | 7,724 |
| Oct 02 2024 | 11.46 | -0.04 | -0.35% | 11.42 | 11.60 | 11.42 | 2,159 |
| Oct 01 2024 | 11.50 | -0.10 | -0.86% | 11.60 | 11.68 | 11.50 | 1,892 |
| Sep 30 2024 | 11.60 | -0.36 | -3.01% | 11.76 | 11.96 | 11.30 | 5,834 |
| Sep 27 2024 | 11.96 | -0.20 | -1.64% | 12.00 | 12.10 | 11.80 | 2,554 |
| Sep 26 2024 | 12.16 | -0.06 | -0.49% | 12.20 | 12.32 | 12.00 | 10,977 |
| Sep 25 2024 | 12.22 | -0.08 | -0.65% | 12.30 | 12.40 | 12.12 | 2,949 |
| Sep 24 2024 | 12.30 | -0.10 | -0.81% | 12.50 | 12.50 | 12.20 | 3,272 |
| Sep 23 2024 | 12.40 | 0.10 | 0.81% | 12.36 | 12.50 | 12.34 | 776 |
| Sep 20 2024 | 12.30 | 0.10 | 0.82% | 12.26 | 12.34 | 12.12 | 4,261 |
| Sep 19 2024 | 12.20 | 0.10 | 0.83% | 12.20 | 12.20 | 11.92 | 5,389 |
| Sep 18 2024 | 12.10 | 0.10 | 0.83% | 11.90 | 12.10 | 11.90 | 1,227 |
| Sep 17 2024 | 12.00 | 0.06 | 0.50% | 11.90 | 12.02 | 11.90 | 1,208 |
| Sep 16 2024 | 11.94 | 0.10 | 0.84% | 11.84 | 11.94 | 11.84 | 229 |
| Sep 13 2024 | 11.84 | 0.00 | 0.00% | 11.94 | 11.94 | 11.80 | 3,149 |
| Sep 12 2024 | 11.84 | 0.08 | 0.68% | 11.82 | 11.96 | 11.82 | 1,241 |
| Sep 11 2024 | 11.76 | -0.14 | -1.18% | 11.80 | 11.98 | 11.74 | 1,360 |
| Sep 10 2024 | 11.90 | -0.10 | -0.83% | 12.00 | 12.00 | 11.90 | 390 |
| Sep 09 2024 | 12.00 | -0.02 | -0.17% | 12.12 | 12.12 | 11.88 | 2,425 |
| Sep 06 2024 | 12.02 | 0.18 | 1.52% | 11.84 | 12.04 | 11.74 | 1,830 |
| Sep 05 2024 | 11.84 | 0.04 | 0.34% | 12.00 | 12.00 | 11.82 | 1,586 |
| Sep 04 2024 | 11.80 | -0.44 | -3.59% | 12.24 | 12.24 | 11.02 | 14,450 |
| Sep 03 2024 | 12.24 | -0.06 | -0.49% | 12.40 | 12.40 | 12.10 | 29,546 |
